Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 20.29 | 20.55 | 19.91 | 20.25 | 1,016,662 | -0.04(-0.20%) |
May 17, 2024 | 21.01 | 21.29 | 20.25 | 20.29 | 957,497 | -0.63(-3.01%) |
May 16, 2024 | 21.91 | 21.91 | 20.63 | 20.92 | 1,130,036 | -1.02(-4.65%) |
May 15, 2024 | 22.25 | 22.49 | 21.83 | 21.94 | 643,833 | +0.28(+1.29%) |
May 14, 2024 | 21.22 | 21.69 | 20.75 | 21.66 | 981,647 | +0.69(+3.29%) |
May 13, 2024 | 22.05 | 22.29 | 20.88 | 20.97 | 1,271,693 | -0.78(-3.59%) |
May 10, 2024 | 22.10 | 22.10 | 21.42 | 21.75 | 649,872 | -0.22(-1.00%) |
May 09, 2024 | 22.65 | 22.91 | 21.87 | 21.97 | 838,175 | -0.41(-1.83%) |
May 08, 2024 | 22.37 | 22.80 | 21.60 | 22.38 | 1,105,810 | -0.80(-3.45%) |
May 07, 2024 | 22.62 | 23.21 | 22.47 | 23.18 | 822,779 | +0.68(+3.02%) |
May 06, 2024 | 22.13 | 22.74 | 22.13 | 22.50 | 470,570 | +0.45(+2.04%) |
May 03, 2024 | 22.39 | 22.66 | 21.90 | 22.05 | 704,685 | +0.19(+0.87%) |
May 02, 2024 | 22.11 | 22.33 | 21.50 | 21.86 | 1,376,384 | -0.11(-0.50%) |
May 01, 2024 | 21.15 | 23.04 | 21.15 | 21.97 | 1,612,063 | +0.84(+3.98%) |
Apr 30, 2024 | 20.75 | 21.32 | 20.55 | 21.13 | 1,110,199 | -0.15(-0.70%) |
Apr 29, 2024 | 21.07 | 21.44 | 20.85 | 21.28 | 935,003 | +0.22(+1.04%) |
Apr 26, 2024 | 20.59 | 21.23 | 20.48 | 21.06 | 775,076 | +0.49(+2.38%) |
Apr 25, 2024 | 20.43 | 20.80 | 20.13 | 20.57 | 589,013 | -0.22(-1.06%) |
Apr 24, 2024 | 21.02 | 21.17 | 20.64 | 20.79 | 367,583 | -0.18(-0.86%) |
Apr 23, 2024 | 21.07 | 21.54 | 20.91 | 20.97 | 872,149 | +0.01(+0.05%) |
Apr 22, 2024 | 20.99 | 21.37 | 20.75 | 20.96 | 665,026 | +0.16(+0.77%) |
Apr 19, 2024 | 20.41 | 21.12 | 20.36 | 20.80 | 942,563 | +0.31(+1.51%) |
Apr 18, 2024 | 20.65 | 20.82 | 20.38 | 20.49 | 1,223,469 | -0.25(-1.21%) |
Apr 17, 2024 | 21.55 | 21.55 | 20.58 | 20.74 | 1,783,012 | -0.54(-2.54%) |
Apr 16, 2024 | 21.46 | 21.77 | 21.24 | 21.28 | 749,097 | -0.34(-1.57%) |
Apr 15, 2024 | 21.81 | 21.94 | 21.48 | 21.62 | 1,043,229 | -0.10(-0.46%) |
Apr 12, 2024 | 22.15 | 22.24 | 21.52 | 21.72 | 618,727 | -0.60(-2.69%) |
Apr 11, 2024 | 22.11 | 22.45 | 21.80 | 22.32 | 734,857 | +0.31(+1.41%) |
Apr 10, 2024 | 22.14 | 22.37 | 21.81 | 22.01 | 1,003,897 | -0.99(-4.30%) |
Apr 09, 2024 | 22.86 | 23.08 | 22.65 | 23.00 | 422,794 | +0.19(+0.83%) |
Apr 08, 2024 | 23.12 | 23.32 | 22.58 | 22.81 | 426,710 | -0.08(-0.35%) |
Apr 05, 2024 | 22.45 | 23.06 | 22.11 | 22.89 | 763,895 | +0.27(+1.19%) |
Apr 04, 2024 | 23.99 | 24.10 | 22.57 | 22.62 | 1,026,057 | -1.17(-4.92%) |
Apr 03, 2024 | 23.01 | 24.25 | 22.83 | 23.79 | 1,415,780 | +0.50(+2.15%) |
Apr 02, 2024 | 23.19 | 23.44 | 22.86 | 23.29 | 1,054,401 | -0.49(-2.06%) |
Apr 01, 2024 | 23.67 | 24.38 | 22.99 | 23.78 | 1,235,793 | -0.02(-0.08%) |
Mar 28, 2024 | 23.18 | 24.19 | 22.71 | 23.80 | 1,058,374 | +0.73(+3.16%) |
Mar 27, 2024 | 21.79 | 23.25 | 21.69 | 23.07 | 1,190,984 | +1.63(+7.60%) |
Mar 26, 2024 | 22.67 | 22.96 | 21.42 | 21.44 | 1,248,598 | -1.00(-4.46%) |
Mar 25, 2024 | 22.58 | 22.79 | 22.40 | 22.44 | 825,478 | -0.14(-0.62%) |
Mar 22, 2024 | 22.81 | 22.98 | 22.49 | 22.58 | 1,076,996 | -0.30(-1.31%) |
Mar 21, 2024 | 23.39 | 23.63 | 22.83 | 22.88 | 1,450,164 | -0.15(-0.65%) |
Mar 20, 2024 | 22.32 | 23.17 | 22.17 | 23.03 | 1,085,504 | +0.81(+3.65%) |
Mar 19, 2024 | 21.78 | 22.46 | 21.72 | 22.22 | 996,108 | +0.30(+1.37%) |
Mar 18, 2024 | 23.37 | 23.55 | 21.88 | 21.92 | 1,873,091 | -1.60(-6.80%) |
Mar 15, 2024 | 22.58 | 23.73 | 22.43 | 23.52 | 3,569,947 | +0.87(+3.84%) |
Mar 14, 2024 | 23.53 | 23.80 | 22.34 | 22.65 | 1,225,550 | -1.11(-4.67%) |
Mar 13, 2024 | 23.68 | 24.21 | 23.08 | 23.76 | 1,075,839 | -0.10(-0.42%) |
Mar 12, 2024 | 23.77 | 24.08 | 23.05 | 23.86 | 1,483,594 | +0.29(+1.23%) |
Mar 11, 2024 | 24.51 | 24.85 | 23.29 | 23.57 | 1,074,588 | -1.00(-4.07%) |
Mar 08, 2024 | 23.76 | 25.16 | 23.67 | 24.57 | 1,674,245 | +1.10(+4.69%) |
Mar 07, 2024 | 23.82 | 24.51 | 23.42 | 23.47 | 891,994 | -0.28(-1.18%) |
Mar 06, 2024 | 23.35 | 23.99 | 23.16 | 23.75 | 882,198 | +0.81(+3.53%) |
Mar 05, 2024 | 23.19 | 23.68 | 22.83 | 22.94 | 604,809 | -0.36(-1.55%) |
Mar 04, 2024 | 23.98 | 23.99 | 22.63 | 23.30 | 1,331,736 | -0.41(-1.73%) |